ADAM Historical Data

ADAM Page 7
Download
Date Close Price change Market cap Trading volume
May 16, 9 AM $ 0.108
+0.37%
$ 2.26 million $ 42,519
May 16, 8 AM $ 0.107
-8.24%
$ 2.26 million $ 43,254
May 16, 7 AM $ 0.118
+0.67%
$ 2.47 million $ 62,946
May 16, 6 AM $ 0.113
-7.52%
$ 2.36 million $ 65,321
May 16, 5 AM $ 0.122
+0.00%
$ 2.56 million $ 67,079
May 16, 4 AM $ 0.118
+1.85%
$ 2.47 million $ 65,635
May 16, 3 AM $ 0.116
-2.77%
$ 2.44 million $ 63,311
May 16, 2 AM $ 0.119
+2.59%
$ 2.5 million $ 65,545
May 16, 1 AM $ 0.116
+1.25%
$ 2.44 million $ 63,799
May 16, 12 AM $ 0.115
-5.46%
$ 2.41 million $ 60,607
May 15, 11 PM $ 0.116
+2.88%
$ 2.43 million $ 61,353
May 15, 10 PM $ 0.112
-1.70%
$ 2.35 million $ 54,661
May 15, 9 PM $ 0.118
-6.28%
$ 2.48 million $ 48,989
May 15, 8 PM $ 0.126
+1.10%
$ 2.65 million $ 53,168
May 15, 7 PM $ 0.121
+11.45%
$ 2.55 million $ 52,578
May 15, 6 PM $ 0.109
-9.00%
$ 2.29 million $ 46,052
May 15, 5 PM $ 0.12
+2.69%
$ 2.52 million $ 50,429
May 15, 4 PM $ 0.109
-0.10%
$ 2.3 million $ 46,103
May 15, 3 PM $ 0.109
-6.45%
$ 2.3 million $ 46,082
May 15, 2 PM $ 0.117
+0.29%
$ 2.46 million $ 49,102
May 15, 1 PM $ 0.119
-2.45%
$ 2.51 million $ 53,445
May 15, 12 PM $ 0.123
+10.38%
$ 2.58 million $ 49,021
May 15, 11 AM $ 0.117
+1.35%
$ 2.47 million $ 42,662
May 15, 10 AM $ 0.116
-1.82%
$ 2.43 million $ 38,086
May 15, 9 AM $ 0.118
+2.20%
$ 2.48 million $ 37,177
May 15, 8 AM $ 0.115
+3.56%
$ 2.43 million $ 34,137
May 15, 7 AM $ 0.112
+1.38%
$ 2.34 million $ 11,528
May 15, 6 AM $ 0.11
-0.64%
$ 2.31 million $ 13,063
May 15, 5 AM $ 0.115
+6.86%
$ 2.41 million $ 13,367
May 15, 4 AM $ 0.108
-5.55%
$ 2.26 million $ 12,032
May 15, 3 AM $ 0.114
-2.55%
$ 2.4 million $ 12,660
May 15, 2 AM $ 0.117
+3.38%
$ 2.46 million $ 12,632
May 15, 1 AM $ 0.113
-6.14%
$ 2.38 million $ 12,645
May 15, 12 AM $ 0.118
+1.35%
$ 2.47 million $ 12,968
May 14, 11 PM $ 0.116
-1.41%
$ 2.44 million $ 12,699
May 14, 10 PM $ 0.118
-0.10%
$ 2.48 million $ 12,710
May 14, 9 PM $ 0.118
+2.29%
$ 2.48 million $ 12,370
May 14, 8 PM $ 0.115
-1.50%
$ 2.41 million $ 12,794
May 14, 5 PM $ 0.112
+0.00%
$ 2.36 million $ 12,756
May 14, 4 PM $ 0.112
+0.00%
$ 2.36 million $ 12,522
May 14, 2 PM $ 0.106
-0.89%
$ 2.22 million $ 11,459
May 14, 1 PM $ 0.106
-4.01%
$ 2.23 million $ 9,860
May 14, 12 PM $ 0.11
+1.35%
$ 2.31 million $ 9,012
May 14, 10 AM $ 0.102
-3.93%
$ 2.15 million $ 7,941
May 14, 9 AM $ 0.107
+4.17%
$ 2.24 million $ 7,708
May 14, 8 AM $ 0.102
-4.48%
$ 2.15 million $ 7,426
May 14, 7 AM $ 0.107
+0.89%
$ 2.25 million $ 7,055
May 14, 6 AM $ 0.0963
+0.16%
$ 2.02 million $ 4,079
May 14, 5 AM $ 0.0962
+0.00%
$ 2.02 million $ 4,069
May 14, 4 AM $ 0.0988
-4.17%
$ 2.07 million $ 4,059